Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.50 | 64.50 | 64.50 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 64.44 | 64.71 | 63.57 | 64.56 | 109,894 | -0.19(-0.29%) |
Dec 28, 2016 | 66.26 | 66.41 | 64.54 | 64.75 | 91,171 | -1.83(-2.75%) |
Dec 27, 2016 | 65.93 | 66.85 | 65.86 | 66.58 | 59,004 | +0.71(+1.08%) |
Dec 23, 2016 | 65.86 | 65.86 | 65.86 | 0 | +0.67(+1.03%) | |
Dec 22, 2016 | 63.85 | 65.38 | 63.85 | 65.19 | 85,928 | +1.45(+2.27%) |
Dec 21, 2016 | 63.36 | 64.71 | 63.07 | 63.74 | 107,860 | +0.44(+0.70%) |
Dec 20, 2016 | 63.32 | 63.72 | 63.03 | 63.30 | 246,741 | +0.04(+0.07%) |
Dec 19, 2016 | 63.64 | 64.10 | 63.09 | 63.26 | 84,916 | -0.42(-0.66%) |
Dec 16, 2016 | 63.28 | 63.83 | 62.90 | 63.68 | 66,427 | +0.36(+0.56%) |
Dec 15, 2016 | 62.75 | 63.36 | 62.73 | 63.32 | 77,772 | +0.04(+0.07%) |
Dec 14, 2016 | 63.57 | 63.97 | 62.99 | 63.28 | 81,780 | -0.65(-1.02%) |
Dec 13, 2016 | 63.93 | 64.29 | 63.70 | 63.93 | 74,979 | +0.13(+0.20%) |
Dec 12, 2016 | 64.98 | 65.44 | 63.78 | 63.80 | 67,955 | -0.46(-0.72%) |
Dec 09, 2016 | 65.07 | 65.42 | 64.27 | 64.27 | 63,354 | -0.67(-1.04%) |
Dec 08, 2016 | 65.15 | 65.36 | 64.12 | 64.94 | 58,314 | +0.02(+0.03%) |
Dec 07, 2016 | 64.67 | 65.61 | 64.52 | 64.92 | 67,969 | -0.02(-0.03%) |
Dec 06, 2016 | 63.24 | 65.13 | 63.24 | 64.94 | 52,874 | +1.16(+1.81%) |
Dec 05, 2016 | 63.95 | 64.25 | 63.66 | 63.78 | 90,275 | -0.13(-0.20%) |
Dec 02, 2016 | 63.32 | 64.20 | 62.94 | 63.91 | 69,320 | +0.13(+0.20%) |
Dec 01, 2016 | 64.88 | 65.30 | 63.43 | 63.78 | 83,251 | -0.57(-0.88%) |
Nov 30, 2016 | 63.24 | 65.30 | 63.24 | 64.35 | 106,697 | +2.02(+3.24%) |
Nov 29, 2016 | 62.21 | 63.18 | 61.70 | 62.33 | 144,654 | -1.26(-1.98%) |
Nov 28, 2016 | 65.63 | 65.65 | 63.57 | 63.59 | 88,994 | -2.04(-3.11%) |
Nov 25, 2016 | 65.63 | 66.49 | 65.22 | 65.63 | 47,059 | -0.17(-0.26%) |
Nov 23, 2016 | 65.80 | 65.80 | 65.80 | 0 | -1.30(-1.94%) | |
Nov 22, 2016 | 66.64 | 67.10 | 64.48 | 67.10 | 84,875 | +0.11(+0.16%) |
Nov 21, 2016 | 65.93 | 68.31 | 65.17 | 67.00 | 115,646 | +1.46(+2.23%) |
Nov 18, 2016 | 65.81 | 66.24 | 65.00 | 65.54 | 95,084 | +0.12(+0.19%) |
Nov 17, 2016 | 65.58 | 65.99 | 64.49 | 65.42 | 75,739 | +0.06(+0.09%) |
Nov 16, 2016 | 63.85 | 65.60 | 63.85 | 65.35 | 59,388 | +0.86(+1.34%) |
Nov 15, 2016 | 63.17 | 65.00 | 62.74 | 64.49 | 69,362 | +2.08(+3.33%) |
Nov 14, 2016 | 61.87 | 62.80 | 61.46 | 62.41 | 53,209 | +0.02(+0.03%) |
Nov 11, 2016 | 61.71 | 62.57 | 60.82 | 62.39 | 66,998 | -0.06(-0.10%) |
Nov 10, 2016 | 62.16 | 63.64 | 62.16 | 62.45 | 70,260 | +0.58(+0.93%) |
Nov 09, 2016 | 58.15 | 62.84 | 58.15 | 61.87 | 92,917 | +2.53(+4.27%) |
Nov 08, 2016 | 58.99 | 60.15 | 58.93 | 59.34 | 84,681 | -0.27(-0.45%) |
Nov 07, 2016 | 59.20 | 59.92 | 59.20 | 59.61 | 86,566 | +0.70(+1.19%) |
Nov 04, 2016 | 58.25 | 59.16 | 57.61 | 58.91 | 71,347 | +0.25(+0.42%) |
Nov 03, 2016 | 57.88 | 58.75 | 56.96 | 58.66 | 68,516 | +0.84(+1.46%) |
Nov 02, 2016 | 58.79 | 58.87 | 57.63 | 57.82 | 51,836 | -1.85(-3.10%) |
Nov 01, 2016 | 59.59 | 59.84 | 58.95 | 59.67 | 64,175 | +0.25(+0.42%) |
Oct 31, 2016 | 61.20 | 61.37 | 59.30 | 59.43 | 102,391 | -2.00(-3.25%) |
Oct 28, 2016 | 62.08 | 62.39 | 61.34 | 61.42 | 41,724 | -1.11(-1.78%) |
Oct 27, 2016 | 62.29 | 62.86 | 62.29 | 62.53 | 67,658 | +0.33(+0.53%) |
Oct 26, 2016 | 61.36 | 62.39 | 61.30 | 62.20 | 41,533 | +0.19(+0.30%) |
Oct 25, 2016 | 62.10 | 62.30 | 61.35 | 62.02 | 42,516 | -0.12(-0.20%) |
Oct 24, 2016 | 62.00 | 62.76 | 61.87 | 62.14 | 36,505 | +0.10(+0.17%) |
Oct 21, 2016 | 61.73 | 62.29 | 61.57 | 62.04 | 43,839 | +0.31(+0.50%) |
Oct 20, 2016 | 61.42 | 62.07 | 61.38 | 61.73 | 26,162 | -0.25(-0.40%) |
Oct 19, 2016 | 61.42 | 62.27 | 61.20 | 61.98 | 40,456 | +1.03(+1.69%) |
Oct 18, 2016 | 62.12 | 62.45 | 60.93 | 60.95 | 59,434 | -0.99(-1.60%) |
Oct 17, 2016 | 61.57 | 62.16 | 61.55 | 61.94 | 39,846 | +0.25(+0.40%) |
Oct 14, 2016 | 61.59 | 61.96 | 61.48 | 61.69 | 32,279 | +0.04(+0.07%) |
Oct 13, 2016 | 61.87 | 62.46 | 61.38 | 61.65 | 75,933 | -0.80(-1.29%) |
Oct 12, 2016 | 62.55 | 62.78 | 62.08 | 62.45 | 30,108 | -0.39(-0.62%) |
Oct 11, 2016 | 62.92 | 62.92 | 61.57 | 62.84 | 64,878 | -0.02(-0.03%) |
Oct 10, 2016 | 61.36 | 62.92 | 61.36 | 62.86 | 36,010 | +1.73(+2.83%) |
Oct 07, 2016 | 61.61 | 61.71 | 60.93 | 61.13 | 31,627 | -0.19(-0.30%) |
Oct 06, 2016 | 61.65 | 61.96 | 60.93 | 61.32 | 34,292 | -0.39(-0.63%) |
Oct 05, 2016 | 61.77 | 62.08 | 61.38 | 61.71 | 45,406 | +0.51(+0.84%) |
Oct 04, 2016 | 62.10 | 62.36 | 60.68 | 61.20 | 100,620 | -1.01(-1.62%) |